Tokyo SE TOPIX17 Real Estate Stock Price (RLTY17.T)

RLTY17.T
🏛️ 日本 →
510.26
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 354.31 357.45 354.31 356.90 0.0M
2023-12-28 355.90 356.53 354.27 355.06 0.0M
2023-12-27 356.13 358.80 354.88 357.77 0.0M
2023-12-26 354.00 355.07 352.83 353.79 0.0M
2023-12-25 355.38 355.95 353.30 353.88 0.0M
2023-12-22 354.86 355.51 351.84 352.83 0.0M
2023-12-21 355.31 355.92 353.62 354.20 0.0M
2023-12-20 358.53 361.66 358.33 359.00 0.0M
2023-12-19 354.28 359.22 349.53 359.22 0.0M
2023-12-18 354.74 355.14 350.09 354.96 0.0M
2023-12-15 353.01 360.70 353.01 360.69 0.0M
2023-12-14 359.37 360.46 353.17 354.52 0.0M
2023-12-13 361.51 361.51 358.51 359.56 0.0M
2023-12-12 362.43 363.64 359.11 359.11 0.0M
2023-12-11 356.67 360.94 355.99 358.85 0.0M
2023-12-08 358.43 359.87 354.70 355.93 0.0M
2023-12-07 366.42 366.98 363.63 364.65 0.0M
2023-12-06 360.82 369.02 360.73 368.06 0.0M
2023-12-05 363.32 365.34 360.00 360.52 0.0M
2023-12-04 361.61 366.38 360.13 362.86 0.0M
2023-12-01 362.10 363.10 360.51 361.25 0.0M
2023-11-30 359.20 359.69 355.06 359.41 0.0M
2023-11-29 359.37 361.86 357.77 358.59 0.0M
2023-11-28 361.28 362.26 357.86 359.91 0.0M
2023-11-27 363.62 365.16 359.15 359.22 0.0M
2023-11-24 362.15 362.66 360.33 361.32 0.0M
2023-11-22 355.31 359.12 355.31 358.45 0.0M
2023-11-21 357.12 357.78 353.91 356.19 0.0M
2023-11-20 360.34 362.50 357.11 357.50 0.0M
2023-11-17 359.85 361.17 357.26 358.25 0.0M
2023-11-16 359.49 362.33 356.43 359.07 0.0M
2023-11-15 356.16 360.53 356.16 359.08 0.0M
2023-11-14 354.90 355.61 351.50 352.63 0.0M
2023-11-13 356.73 357.68 353.81 354.51 0.0M
2023-11-10 351.16 355.35 349.51 354.15 0.0M
2023-11-09 354.09 356.70 349.27 355.06 0.0M
2023-11-08 357.72 358.14 347.41 349.54 0.0M
2023-11-07 359.96 360.04 354.14 354.64 0.0M
2023-11-06 357.63 361.60 356.64 359.97 0.0M
2023-11-02 353.85 356.97 351.38 351.87 0.0M
2023-11-01 350.51 352.53 349.01 351.27 0.0M
2023-10-31 338.84 346.88 336.74 344.88 0.0M
2023-10-30 339.18 340.67 336.45 338.69 0.0M
2023-10-27 337.59 341.53 335.52 341.27 0.0M
2023-10-26 341.11 343.16 334.77 337.53 0.0M
2023-10-25 345.06 347.90 344.62 345.21 0.0M
2023-10-24 344.63 346.42 336.64 343.64 0.0M
2023-10-23 345.65 347.10 343.93 343.93 0.0M
2023-10-20 343.11 348.38 341.39 345.78 0.0M
2023-10-19 343.97 349.01 343.53 345.86 0.0M
2023-10-18 350.14 350.46 345.19 347.51 0.0M
2023-10-17 349.01 351.46 346.71 348.31 0.0M
2023-10-16 348.54 348.54 343.09 343.95 0.0M
2023-10-13 354.51 355.90 350.17 351.63 0.0M
2023-10-12 356.35 359.89 355.91 359.25 0.0M
2023-10-11 357.43 357.43 351.82 353.23 0.0M
2023-10-10 352.55 356.81 352.09 355.28 0.0M
2023-10-06 347.61 351.69 346.68 348.62 0.0M
2023-10-05 335.29 345.70 335.29 345.43 0.0M
2023-10-04 341.65 342.57 332.44 332.99 0.0M
2023-10-03 349.20 349.53 344.76 345.93 0.0M
2023-10-02 354.30 357.67 350.10 350.10 0.0M
2023-09-29 353.12 355.89 351.23 352.39 0.0M
2023-09-28 355.45 356.80 351.23 354.84 0.0M
2023-09-27 354.51 360.44 353.00 360.27 0.0M
2023-09-26 359.39 359.39 355.80 356.45 0.0M
2023-09-25 359.27 361.51 358.64 359.86 0.0M
2023-09-22 355.85 364.42 355.33 359.54 0.0M
2023-09-21 362.67 364.56 359.11 360.18 0.0M
2023-09-20 371.07 371.07 363.61 363.80 0.0M
2023-09-19 367.37 369.96 365.76 369.74 0.0M
2023-09-15 366.39 372.56 365.64 368.94 0.0M
2023-09-14 357.78 364.34 357.62 363.04 0.0M
2023-09-13 357.42 358.16 354.82 355.89 0.0M
2023-09-12 356.10 358.67 351.38 358.16 0.0M
2023-09-11 361.45 362.08 349.30 351.79 0.0M
2023-09-08 364.90 367.08 362.52 363.49 0.0M
2023-09-07 362.98 368.65 362.98 366.13 0.0M
2023-09-06 362.82 362.99 361.56 362.73 0.0M
2023-09-05 359.62 362.30 358.97 362.30 0.0M
2023-09-04 351.35 358.24 351.21 358.24 0.0M
2023-09-01 344.44 350.84 344.44 350.14 0.0M
2023-08-31 344.31 346.41 344.16 345.25 0.0M
2023-08-30 342.39 344.64 341.64 342.58 0.0M
2023-08-29 340.66 343.34 339.97 343.24 0.0M
2023-08-28 335.55 338.94 334.46 338.76 0.0M
2023-08-25 331.56 334.48 331.43 334.01 0.0M
2023-08-24 331.23 334.56 331.12 333.83 0.0M
2023-08-23 329.99 333.84 329.99 333.49 0.0M
2023-08-22 329.13 330.73 327.22 330.73 0.0M
2023-08-21 329.34 330.96 327.83 329.75 0.0M
2023-08-18 326.61 328.90 325.36 326.59 0.0M
2023-08-17 329.86 330.03 326.10 329.12 0.0M
2023-08-16 328.29 329.41 326.56 328.07 0.0M
2023-08-15 332.93 333.03 330.54 331.21 0.0M
2023-08-14 338.13 340.09 332.69 333.05 0.0M
2023-08-10 331.73 339.46 331.73 339.36 0.0M
2023-08-09 331.69 332.96 329.55 332.48 0.0M
2023-08-08 328.29 332.31 328.29 332.14 0.0M
2023-08-07 322.21 327.10 321.91 327.06 0.0M
2023-08-04 321.06 321.84 319.40 321.42 0.0M
2023-08-03 323.51 324.38 321.64 322.21 0.0M
2023-08-02 328.96 329.43 324.43 325.22 0.0M
2023-08-01 330.98 332.31 329.83 332.10 0.0M
2023-07-31 329.22 331.52 329.21 330.93 0.0M
2023-07-28 324.58 327.47 319.48 325.63 0.0M
2023-07-27 327.53 330.44 326.95 329.93 0.0M
2023-07-26 323.90 326.85 322.68 326.63 0.0M
2023-07-25 324.06 325.95 323.83 325.95 0.0M
2023-07-24 325.02 327.40 323.97 324.38 0.0M
2023-07-21 321.89 322.31 318.73 321.40 0.0M
2023-07-20 321.38 323.42 321.29 322.29 0.0M
2023-07-19 316.68 320.41 316.51 320.41 0.0M
2023-07-18 314.76 317.45 314.33 314.69 0.0M
2023-07-14 318.07 319.00 313.96 315.80 0.0M
2023-07-13 316.97 317.93 314.51 316.68 0.0M
2023-07-12 321.51 321.51 316.59 317.23 0.0M
2023-07-11 321.35 322.33 319.53 320.06 0.0M
2023-07-10 319.04 321.44 317.73 319.40 0.0M
2023-07-07 321.71 323.59 319.57 319.69 0.0M
2023-07-06 324.40 325.36 322.94 324.23 0.0M
2023-07-05 322.74 325.95 321.58 325.67 0.0M
2023-07-04 325.74 326.19 323.93 324.72 0.0M
2023-07-03 324.81 326.84 324.20 326.18 0.0M
2023-06-30 323.33 323.69 319.61 322.39 0.0M
2023-06-29 327.32 329.65 323.18 324.15 0.0M
2023-06-28 324.36 326.38 323.09 326.38 0.0M
2023-06-27 325.76 325.76 318.95 322.42 0.0M
2023-06-26 328.00 328.00 323.93 326.30 0.0M
2023-06-23 333.35 334.23 325.15 326.73 0.0M
2023-06-22 331.35 333.00 331.02 331.81 0.0M
2023-06-21 323.54 330.19 323.00 330.19 0.0M
2023-06-20 324.61 326.03 322.92 325.39 0.0M
2023-06-19 328.50 328.74 324.16 326.13 0.0M
2023-06-16 324.66 327.83 323.31 327.47 0.0M
2023-06-15 327.52 328.16 325.32 326.65 0.0M
2023-06-14 324.08 326.78 323.43 325.37 0.0M
2023-06-13 321.64 324.17 320.70 321.85 0.0M
2023-06-12 321.02 322.77 319.27 320.07 0.0M
2023-06-09 316.56 320.79 316.56 320.31 0.0M
2023-06-08 319.37 320.11 313.66 315.47 0.0M
2023-06-07 324.45 325.70 319.35 319.56 0.0M
2023-06-06 316.62 323.02 316.32 322.94 0.0M
2023-06-05 321.17 321.21 318.26 319.76 0.0M
2023-06-02 310.16 316.27 309.90 316.27 0.0M
2023-06-01 306.15 310.05 305.80 308.44 0.0M
2023-05-31 306.13 307.83 305.20 305.47 0.0M
2023-05-30 307.44 308.10 304.62 307.71 0.0M
2023-05-29 308.72 309.87 307.67 308.59 0.0M
2023-05-26 306.54 307.82 305.27 305.34 0.0M
2023-05-25 307.51 309.14 306.89 307.30 0.0M
2023-05-24 311.66 312.61 309.30 309.30 0.0M
2023-05-23 315.76 316.01 310.09 311.64 0.0M
2023-05-22 311.03 314.64 310.79 314.61 0.0M
2023-05-19 311.35 312.64 310.27 311.12 0.0M
2023-05-18 312.98 313.50 309.31 311.03 0.0M
2023-05-17 311.43 312.33 309.97 311.31 0.0M
2023-05-16 309.96 311.07 308.35 310.85 0.0M
2023-05-15 313.15 313.15 310.22 310.64 0.0M
2023-05-12 305.62 310.65 305.62 310.35 0.0M
2023-05-11 305.13 307.35 304.85 305.83 0.0M
2023-05-10 308.06 308.06 305.87 306.85 0.0M
2023-05-09 306.74 308.46 305.90 307.95 0.0M
2023-05-08 303.82 306.23 303.43 305.49 0.0M
2023-05-02 307.44 307.44 302.27 302.96 0.0M
2023-05-01 306.32 307.42 303.97 307.42 0.0M
2023-04-28 304.51 306.85 298.38 306.50 0.0M
2023-04-27 298.53 300.87 298.46 300.53 0.0M
2023-04-26 297.87 300.82 297.09 300.34 0.0M
2023-04-25 299.36 300.93 299.31 300.11 0.0M
2023-04-24 297.20 299.04 297.19 298.30 0.0M
2023-04-21 295.90 297.07 295.65 296.56 0.0M
2023-04-20 295.61 296.87 295.19 296.59 0.0M
2023-04-19 296.93 297.40 295.42 296.62 0.0M
2023-04-18 297.02 298.17 296.27 296.90 0.0M
2023-04-17 294.92 295.89 294.14 295.89 0.0M
2023-04-14 293.79 294.72 292.72 294.31 0.0M
2023-04-13 290.99 293.51 290.24 293.15 0.0M
2023-04-12 293.50 294.36 291.83 292.15 0.0M
2023-04-11 291.06 293.16 290.50 292.93 0.0M
2023-04-10 288.73 289.96 288.16 288.87 0.0M
2023-04-07 287.05 287.46 286.13 286.62 0.0M
2023-04-06 285.76 288.20 285.65 287.07 0.0M
2023-04-05 291.69 291.99 287.29 287.59 0.0M
2023-04-04 294.52 294.52 292.67 294.20 0.0M
2023-04-03 291.56 294.11 290.30 294.11 0.0M
2023-03-31 291.51 291.93 289.48 290.05 0.0M
2023-03-30 287.00 288.02 285.13 287.93 0.0M
2023-03-29 283.99 287.94 283.05 287.94 0.0M
2023-03-28 286.56 286.79 281.43 282.69 0.0M
2023-03-27 283.67 285.42 283.10 283.72 0.0M
2023-03-24 280.46 281.55 279.29 280.86 0.0M
2023-03-23 280.56 283.00 279.67 282.72 0.0M
2023-03-22 286.90 286.90 281.54 283.25 0.0M
2023-03-20 289.46 289.93 282.72 282.72 0.0M
2023-03-17 290.41 291.89 289.56 290.74 0.0M
2023-03-16 287.57 290.33 285.80 289.49 0.0M
2023-03-15 292.48 293.16 290.62 292.06 0.0M
2023-03-14 290.90 291.70 286.08 290.27 0.0M
2023-03-13 297.51 297.63 293.54 295.50 0.0M
2023-03-10 302.11 302.50 299.70 300.69 0.0M
2023-03-09 303.92 305.80 303.90 305.70 0.0M
2023-03-08 297.73 301.96 297.57 301.53 0.0M
2023-03-07 298.10 298.43 297.36 297.73 0.0M
2023-03-06 299.94 299.98 298.01 298.39 0.0M
2023-03-03 298.65 299.31 297.69 298.58 0.0M
2023-03-02 297.89 298.08 296.16 297.20 0.0M
2023-03-01 299.71 300.38 296.51 297.91 0.0M
2023-02-28 297.31 300.13 297.29 299.79 0.0M
2023-02-27 294.99 296.48 294.21 296.26 0.0M
2023-02-24 291.52 295.19 290.56 295.19 0.0M
2023-02-22 291.50 291.61 289.23 289.73 0.0M
2023-02-21 291.50 292.65 290.65 292.00 0.0M
2023-02-20 290.50 291.97 289.85 291.54 0.0M
2023-02-17 287.60 289.24 287.52 289.16 0.0M
2023-02-16 288.03 289.49 286.57 289.38 0.0M
2023-02-15 290.53 290.92 286.47 286.88 0.0M
2023-02-14 289.32 289.96 288.11 289.43 0.0M
2023-02-13 289.01 290.24 286.99 287.73 0.0M
2023-02-10 288.76 289.30 285.03 287.60 0.0M
2023-02-09 290.20 292.82 290.19 292.10 0.0M
2023-02-08 293.02 293.74 290.42 291.99 0.0M
2023-02-07 294.62 295.40 291.37 291.62 0.0M
2023-02-06 292.38 295.28 292.35 293.92 0.0M
2023-02-03 288.64 289.44 287.75 288.26 0.0M
2023-02-02 292.79 292.95 288.93 290.06 0.0M
2023-02-01 296.68 297.24 291.13 292.07 0.0M
2023-01-31 298.54 298.69 294.27 294.64 0.0M
2023-01-30 297.07 297.96 296.27 297.24 0.0M
2023-01-27 300.28 300.28 297.21 297.55 0.0M
2023-01-26 297.16 299.59 296.64 299.25 0.0M
2023-01-25 295.02 297.14 294.39 295.98 0.0M
2023-01-24 293.96 295.81 293.12 295.56 0.0M
2023-01-23 293.70 293.70 291.85 292.56 0.0M
2023-01-20 289.01 291.34 288.81 291.08 0.0M
2023-01-19 288.10 290.92 287.61 287.90 0.0M
2023-01-18 286.97 294.16 285.09 291.09 0.0M
2023-01-17 283.96 287.46 282.69 286.23 0.0M
2023-01-16 281.57 283.17 281.33 281.61 0.0M
2023-01-13 285.29 286.31 283.37 283.79 0.0M
2023-01-12 289.73 289.73 284.61 284.80 0.0M
2023-01-11 289.47 290.51 288.70 289.24 0.0M
2023-01-10 288.55 291.24 287.37 287.50 0.0M
2023-01-06 285.57 287.48 284.66 286.25 0.0M
2023-01-05 288.68 290.21 288.31 289.67 0.0M
2023-01-04 293.24 293.24 289.39 289.50 0.0M